(Login BolsaPT & Canal Forex) |
|
Jerónimo Martins SGPS - [Ticker: JMT.LS] | | Última Trade | 10,575 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.01 (+1.00%) | Capitalização Bolsista | 0 | Bid / Ask | 13,550 x 21.400 - 14,230 x 16.700 | EPS | 0,00 | Abertura | 10,600 | PER | 0,00% | Máximo | 10,740 | Pagamento Dividendo | | Mínimo | 10,560 | Data Ex-Dividendo | | Fecho Anterior | 10,585 | Yield | | Volume | 224.830 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para JMT.LS de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-01-03 | 00:00:00 | 4,55 | 4,61 | 4,41 | 4,44 | 17.586 | 2000-01-04 | 00:00:00 | 4,36 | 4,39 | 4,16 | 4,16 | 21.379 | 2000-01-05 | 00:00:00 | 4,05 | 4,17 | 3,89 | 4,02 | 24.366 | 2000-01-06 | 00:00:00 | 4,04 | 4,11 | 3,99 | 4,10 | 11.116 | 2000-01-07 | 00:00:00 | 4,22 | 4,24 | 4,16 | 4,17 | 16.178 | 2000-01-10 | 00:00:00 | 4,26 | 4,27 | 4,08 | 4,09 | 14.341 | 2000-01-11 | 00:00:00 | 4,14 | 4,15 | 4,09 | 4,13 | 6.382 | 2000-01-12 | 00:00:00 | 4,13 | 4,13 | 4,07 | 4,10 | 7.776 | 2000-01-13 | 00:00:00 | 4,33 | 4,37 | 4,21 | 4,26 | 27.115 | 2000-01-14 | 00:00:00 | 4,27 | 4,31 | 4,16 | 4,18 | 16.691 | 2000-01-17 | 00:00:00 | 4,22 | 4,22 | 4,16 | 4,19 | 5.688 | 2000-01-18 | 00:00:00 | 4,20 | 4,21 | 4,08 | 4,12 | 11.122 | 2000-01-19 | 00:00:00 | 4,11 | 4,17 | 4,09 | 4,09 | 7.658 | 2000-01-20 | 00:00:00 | 4,13 | 4,14 | 4,10 | 4,10 | 4.725 | 2000-01-21 | 00:00:00 | 4,14 | 4,14 | 4,10 | 4,10 | 4.216 | 2000-01-24 | 00:00:00 | 4,11 | 4,15 | 4,08 | 4,10 | 5.638 | 2000-01-25 | 00:00:00 | 4,08 | 4,12 | 3,98 | 4,01 | 16.816 | 2000-01-26 | 00:00:00 | 4,05 | 4,09 | 4,03 | 4,06 | 4.237 | 2000-01-27 | 00:00:00 | 4,03 | 4,09 | 4,03 | 4,04 | 4.890 | 2000-01-28 | 00:00:00 | 4,04 | 4,08 | 3,98 | 4,00 | 6.959 | 2000-01-31 | 00:00:00 | 3,98 | 3,98 | 3,90 | 3,91 | 8.491 | 2000-02-01 | 00:00:00 | 3,93 | 3,96 | 3,91 | 3,92 | 7.740 | 2000-02-02 | 00:00:00 | 3,92 | 3,94 | 3,90 | 3,90 | 17.248 | 2000-02-03 | 00:00:00 | 3,93 | 4,01 | 3,93 | 3,97 | 10.093 | 2000-02-04 | 00:00:00 | 3,98 | 4,03 | 3,96 | 3,96 | 14.674 | 2000-02-07 | 00:00:00 | 4,01 | 4,01 | 3,96 | 3,99 | 7.266 | 2000-02-08 | 00:00:00 | 3,98 | 3,98 | 3,97 | 3,98 | 12.037 | 2000-02-09 | 00:00:00 | 3,98 | 3,99 | 3,97 | 3,97 | 10.197 | 2000-02-10 | 00:00:00 | 3,96 | 3,98 | 3,89 | 3,89 | 11.503 | 2000-02-11 | 00:00:00 | 3,89 | 3,94 | 3,83 | 3,89 | 19.571 | 2000-02-14 | 00:00:00 | 3,85 | 3,89 | 3,82 | 3,83 | 14.247 | 2000-02-15 | 00:00:00 | 3,87 | 3,88 | 3,72 | 3,73 | 9.467 | 2000-02-16 | 00:00:00 | 3,78 | 3,80 | 3,75 | 3,76 | 10.377 | 2000-02-17 | 00:00:00 | 3,76 | 3,78 | 3,71 | 3,71 | 8.545 | 2000-02-18 | 00:00:00 | 3,73 | 3,99 | 3,71 | 3,85 | 23.858 | 2000-02-21 | 00:00:00 | 3,80 | 3,88 | 3,76 | 3,78 | 9.138 | 2000-02-22 | 00:00:00 | 3,76 | 3,82 | 3,76 | 3,76 | 11.198 | 2000-02-23 | 00:00:00 | 3,78 | 3,80 | 3,71 | 3,74 | 20.838 | 2000-02-24 | 00:00:00 | 3,71 | 3,75 | 3,66 | 3,66 | 22.672 | 2000-02-25 | 00:00:00 | 3,69 | 3,74 | 3,69 | 3,73 | 8.482 | 2000-02-28 | 00:00:00 | 3,70 | 3,73 | 3,69 | 3,71 | 11.006 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|